Dassault Systemes

DAST
🏛️ イギリス →
28.01
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-31 33.18 33.48 32.81 33.18 0.0M
2024-12-30 33.05 33.34 32.90 33.05 0.2M
2024-12-27 33.21 33.55 33.08 33.21 0.1M
2024-12-24 33.50 33.55 32.61 33.50 0.0M
2024-12-23 33.00 33.27 32.94 33.00 3.2M
2024-12-20 32.98 33.28 32.76 32.98 0.5M
2024-12-19 33.25 33.35 33.08 33.25 1.6M
2024-12-18 33.91 34.24 33.84 33.91 0.1M
2024-12-17 34.31 34.66 34.05 34.31 0.5M
2024-12-16 34.01 34.87 33.84 34.01 0.4M
2024-12-13 34.96 35.21 34.62 34.96 0.5M
2024-12-12 35.20 35.32 34.91 35.20 1.2M
2024-12-11 35.07 35.31 34.85 35.07 0.1M
2024-12-10 34.85 35.01 34.69 34.85 0.5M
2024-12-09 35.12 35.22 34.68 35.12 0.1M
2024-12-06 34.50 34.81 33.95 34.50 1.8M
2024-12-05 33.90 34.03 33.38 33.90 0.6M
2024-12-04 33.65 33.88 32.34 33.65 0.2M
2024-12-03 32.36 32.73 31.99 32.36 0.4M
2024-12-02 32.10 32.62 31.85 32.10 0.2M
2024-11-29 32.65 32.69 32.37 32.65 0.1M
2024-11-28 32.51 32.64 32.39 32.51 2.1M
2024-11-27 32.48 32.74 32.19 32.48 0.1M
2024-11-26 32.86 33.03 32.69 32.86 0.1M
2024-11-25 33.03 33.17 32.52 33.03 0.4M
2024-11-22 32.41 32.61 32.26 32.41 0.2M
2024-11-21 32.09 32.28 31.85 32.09 0.3M
2024-11-20 32.29 32.44 32.05 32.29 2.5M
2024-11-19 31.88 31.98 31.61 31.88 2.3M
2024-11-18 31.70 31.78 31.27 31.70 0.0M
2024-11-15 31.48 32.05 31.28 31.48 2.7M
2024-11-14 32.24 32.45 31.98 32.24 0.7M
2024-11-13 31.80 32.32 31.55 31.80 0.1M
2024-11-12 32.65 32.88 32.27 32.65 0.4M
2024-11-11 32.87 33.02 32.68 32.87 1.0M
2024-11-08 32.76 33.12 32.61 32.76 1.1M
2024-11-07 32.63 32.96 32.11 32.63 1.0M
2024-11-06 32.09 32.46 31.67 32.09 0.1M
2024-11-05 31.53 31.71 31.30 31.53 2.2M
2024-11-04 31.75 32.15 31.42 31.75 0.1M
2024-11-01 31.92 32.24 31.41 31.92 2.0M
2024-10-31 31.32 31.69 31.05 31.32 0.3M
2024-10-30 31.86 32.15 31.50 31.86 0.2M
2024-10-29 32.30 32.34 31.91 32.30 0.1M
2024-10-28 32.01 32.33 31.71 32.01 0.1M
2024-10-25 32.04 32.41 31.39 32.04 2.0M
2024-10-24 32.74 33.25 31.93 32.74 1.6M
2024-10-23 33.22 33.41 32.96 33.22 3.1M
2024-10-22 33.27 33.44 33.03 33.27 0.7M
2024-10-21 33.02 33.50 32.80 33.02 0.5M
2024-10-18 32.78 33.49 32.75 32.78 1.3M
2024-10-17 32.84 33.06 32.53 32.84 2.8M
2024-10-16 32.82 33.00 32.59 32.82 2.0M
2024-10-15 33.33 34.37 32.88 33.33 0.2M
2024-10-14 34.01 34.27 33.82 34.01 2.3M
2024-10-11 33.89 34.09 33.68 33.89 0.3M
2024-10-10 33.82 34.23 33.60 33.82 0.9M
2024-10-09 33.74 34.50 33.20 33.74 0.3M
2024-10-08 34.61 34.97 34.35 34.61 1.0M
2024-10-07 35.17 35.52 34.98 35.17 2.2M
2024-10-04 35.31 35.50 35.15 35.31 0.8M
2024-10-03 35.46 35.70 35.21 35.46 0.8M
2024-10-02 35.56 35.66 35.21 35.56 1.2M
2024-10-01 35.53 36.04 35.42 35.53 3.1M
2024-09-30 35.98 36.37 35.63 35.98 0.3M
2024-09-27 36.22 36.76 35.89 36.22 0.2M
2024-09-26 36.68 36.91 36.06 36.68 0.1M
2024-09-25 35.12 35.82 35.00 35.12 1.4M
2024-09-24 35.99 36.36 35.28 35.99 0.2M
2024-09-23 36.14 36.36 35.68 36.14 0.7M
2024-09-20 36.27 36.68 35.99 36.27 0.4M
2024-09-19 36.55 36.66 35.68 36.55 0.3M
2024-09-18 35.40 35.52 35.16 35.40 0.1M
2024-09-17 35.59 35.76 35.33 35.59 0.1M
2024-09-16 35.67 36.13 35.41 35.67 0.0M
2024-09-13 36.01 36.21 35.76 36.01 0.2M
2024-09-12 35.92 36.19 35.74 35.92 2.5M
2024-09-11 35.24 35.60 34.58 35.24 0.1M
2024-09-10 34.62 34.91 34.23 34.62 2.7M
2024-09-09 33.86 34.12 33.60 33.86 0.1M
2024-09-06 33.32 33.74 32.75 33.32 1.4M
2024-09-05 34.15 34.25 32.69 34.15 0.4M
2024-09-04 34.42 34.69 34.21 34.42 0.4M
2024-09-03 35.12 35.28 34.62 35.12 0.1M
2024-09-02 35.23 35.38 35.02 35.23 0.0M
2024-08-30 35.50 35.65 35.11 35.50 0.2M
2024-08-29 35.10 35.36 34.24 35.10 0.2M
2024-08-28 34.51 34.66 34.27 34.51 0.1M
2024-08-27 34.28 34.45 34.09 34.28 0.1M
2024-08-26 34.20 34.36 34.13 34.20 1.4M
2024-08-23 34.13 34.40 34.06 34.13 0.1M
2024-08-22 34.43 34.64 34.32 34.43 0.1M
2024-08-21 34.40 34.52 34.11 34.40 0.1M
2024-08-20 34.33 34.51 34.10 34.33 0.1M
2024-08-19 34.17 34.82 34.07 34.17 0.1M
2024-08-16 34.17 34.47 34.10 34.17 0.0M
2024-08-15 34.16 34.39 33.77 34.16 1.3M
2024-08-14 33.80 33.98 33.65 33.80 0.1M
2024-08-13 33.33 33.69 32.96 33.33 0.1M
2024-08-12 33.44 33.67 33.43 33.44 0.2M
2024-08-09 33.48 33.98 33.38 33.48 0.1M
2024-08-08 33.25 33.47 32.83 33.25 0.6M
2024-08-07 33.32 33.62 32.91 33.32 0.1M
2024-08-06 33.00 33.29 32.90 33.00 0.1M
2024-08-05 32.72 33.17 32.29 32.72 2.1M
2024-08-02 33.68 34.54 33.45 33.68 0.3M
2024-08-01 34.83 35.08 34.71 34.83 0.2M
2024-07-31 35.13 35.14 34.78 35.13 0.6M
2024-07-30 34.35 34.56 34.24 34.35 0.1M
2024-07-29 34.89 35.19 34.25 34.89 0.3M
2024-07-26 34.88 35.22 33.70 34.88 0.8M
2024-07-25 33.79 34.03 32.70 33.79 1.0M
2024-07-24 34.16 34.50 33.96 34.16 0.3M
2024-07-23 34.52 35.03 34.35 34.52 0.1M
2024-07-22 34.34 34.63 34.21 34.34 0.2M
2024-07-19 34.54 34.58 33.62 34.54 0.2M
2024-07-18 34.31 34.75 33.83 34.31 0.4M
2024-07-17 34.10 34.30 33.74 34.10 0.2M
2024-07-16 34.11 34.81 33.78 34.11 0.0M
2024-07-15 34.56 34.89 34.15 34.56 0.1M
2024-07-12 34.16 34.58 33.75 34.16 1.8M
2024-07-11 33.97 34.26 33.59 33.97 0.4M